Home Depot, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	302.40	304.12	298.67	300.08	276.08	4,043,383
2023-06-12	298.40	302.61	297.65	300.86	276.80	4,457,363
2023-06-09	300.98	301.43	296.10	297.35	273.57	3,486,443
2023-06-08	302.16	305.45	300.79	301.09	277.01	3,758,904
2023-06-07	297.31	302.20	297.11	301.70	277.57	4,842,660
2023-06-06	291.82	296.92	291.65	296.00	272.33	2,855,434
2023-06-05	295.62	295.75	291.37	293.10	269.66	3,221,947
2023-06-02	290.65	296.21	289.72	295.94	272.27	4,515,554
2023-06-01	284.05	289.22	279.98	288.39	265.32	4,305,103
2023-05-31	289.59	290.00	281.96	283.45	260.78	18,288,779
2023-05-30	293.28	294.45	288.95	292.40	267.09	5,193,255
2023-05-26	287.00	293.30	285.69	292.83	267.48	4,626,113
2023-05-25	291.79	291.79	286.06	286.75	261.93	5,355,858
2023-05-24	297.37	297.53	290.18	291.10	265.90	4,978,212
2023-05-23	289.28	297.77	289.28	294.94	269.41	5,352,185
2023-05-22	290.73	292.99	288.08	290.66	265.50	3,736,199
2023-05-19	295.76	295.76	289.95	290.88	265.70	4,470,591
2023-05-18	292.65	295.93	291.60	295.16	269.61	4,546,983
2023-05-17	282.15	294.05	281.21	292.39	267.08	7,956,888
2023-05-16	281.75	286.09	277.09	282.33	257.89	12,365,690
2023-05-15	289.92	290.92	286.94	288.54	263.57	5,353,632
2023-05-12	288.00	290.97	287.45	290.47	265.33	3,438,271
2023-05-11	288.74	289.45	285.02	287.69	262.79	3,859,744
2023-05-10	291.71	293.57	285.92	289.03	264.01	3,571,029
2023-05-09	286.17	291.06	285.76	290.58	265.43	2,569,969
2023-05-08	289.00	289.84	284.44	287.93	263.01	3,736,546
2023-05-05	287.17	290.87	286.10	289.62	264.55	3,806,598
2023-05-04	292.72	294.59	285.33	285.75	261.02	4,422,521
2023-05-03	294.56	298.76	292.50	293.08	267.71	2,743,399
2023-05-02	298.44	298.67	291.05	294.28	268.81	3,413,376
2023-05-01	298.98	299.56	297.37	297.70	271.93	2,969,999
2023-04-28	293.77	300.82	293.38	300.54	274.53	4,063,418
2023-04-27	288.00	294.71	287.80	293.93	268.49	3,133,553
2023-04-26	295.43	295.97	287.08	288.07	263.14	4,037,371
2023-04-25	301.50	302.69	296.13	296.33	270.68	4,529,517
2023-04-24	300.00	301.90	299.22	301.64	275.53	2,515,471
2023-04-21	301.62	303.20	299.35	300.04	274.07	3,506,816
2023-04-20	295.97	301.31	295.50	298.57	272.73	3,371,950
2023-04-19	296.45	298.29	295.05	296.91	271.21	2,889,329
2023-04-18	296.32	299.24	295.92	298.95	273.07	2,847,773
2023-04-17	291.70	295.50	291.55	295.40	269.83	2,621,939
2023-04-14	292.15	296.20	291.38	292.19	266.90	2,653,419
2023-04-13	290.89	292.47	286.37	292.15	266.86	3,506,009
2023-04-12	296.20	298.44	289.58	290.44	265.30	3,341,591
2023-04-11	292.69	295.10	291.76	293.77	268.34	2,497,125
2023-04-10	286.13	292.64	285.66	291.17	265.97	2,799,984
2023-04-06	287.25	289.79	284.24	288.61	263.63	3,193,441
2023-04-05	295.00	295.71	288.48	288.67	263.68	4,002,411
2023-04-04	297.50	299.80	294.40	294.96	269.43	2,965,903
2023-04-03	294.87	297.97	294.74	297.73	271.96	4,007,558
2023-03-31	286.99	295.55	286.76	295.12	269.58	5,800,560
2023-03-30	285.36	286.10	283.85	285.36	260.66	3,432,765
2023-03-29	281.25	283.99	281.25	283.36	258.83	3,607,467
2023-03-28	280.80	283.29	279.93	280.82	256.51	3,633,317
2023-03-27	283.75	284.94	280.91	281.27	256.92	4,269,715
2023-03-24	282.56	284.93	280.83	283.02	258.52	3,851,349
2023-03-23	285.26	286.11	280.22	283.91	259.34	6,005,846
2023-03-22	290.09	291.21	282.45	282.61	258.15	3,723,368
2023-03-21	291.43	292.89	287.60	289.43	264.38	4,788,155
2023-03-20	287.43	289.83	286.61	289.26	264.22	3,678,030

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-31	3:2
1998-07-06	2:1
1997-07-07	3:2
1993-04-14	4:3
1992-07-02	3:2
1991-06-26	3:2
1990-07-06	3:2

Dividends

Ex-date	Amount
2026-09-03	2.3300 USD
2026-06-04	2.3300 USD
2026-03-12	2.3300 USD
2025-12-04	2.3000 USD
2025-09-04	2.3000 USD
2025-06-05	2.3000 USD
2025-03-13	2.3000 USD
2024-11-27	2.2500 USD
2024-08-29	2.2500 USD
2024-05-30	2.2500 USD
2024-03-06	2.2500 USD
2023-11-29	2.0900 USD
2023-08-30	2.0900 USD
2023-05-31	2.0900 USD
2023-03-08	2.0900 USD
2022-11-30	1.9000 USD
2022-08-31	1.9000 USD
2022-06-01	1.9000 USD
2022-03-09	1.9000 USD
2021-12-01	1.6500 USD
2021-09-01	1.6500 USD
2021-06-02	1.6500 USD
2021-03-10	1.6500 USD
2020-12-02	1.5000 USD
2020-09-02	1.5000 USD
2020-06-03	1.5000 USD
2020-03-11	1.5000 USD
2019-12-04	1.3600 USD
2019-09-04	1.3600 USD
2019-06-05	1.3600 USD
2019-03-13	1.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.